Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 59.54 | 59.95 | 57.35 | 59.18 | 2,345,554 | -1.38(-2.27%) |
Feb 25, 2021 | 62.28 | 62.31 | 60.14 | 60.56 | 1,914,431 | -1.23(-2.00%) |
Feb 24, 2021 | 59.88 | 62.09 | 59.50 | 61.79 | 1,757,179 | +2.23(+3.74%) |
Feb 23, 2021 | 59.31 | 59.75 | 56.85 | 59.56 | 1,590,616 | +0.93(+1.59%) |
Feb 22, 2021 | 57.15 | 59.59 | 57.11 | 58.63 | 1,377,087 | +1.78(+3.14%) |
Feb 19, 2021 | 55.97 | 56.97 | 55.94 | 56.85 | 521,772 | +0.99(+1.76%) |
Feb 18, 2021 | 57.14 | 57.14 | 55.70 | 55.86 | 946,494 | -1.53(-2.66%) |
Feb 17, 2021 | 57.17 | 57.73 | 56.30 | 57.39 | 1,139,256 | +0.75(+1.33%) |
Feb 16, 2021 | 56.50 | 57.25 | 56.16 | 56.63 | 1,003,805 | +1.42(+2.57%) |
Feb 12, 2021 | 53.96 | 55.24 | 53.82 | 55.21 | 767,511 | +0.87(+1.60%) |
Feb 11, 2021 | 55.05 | 55.05 | 53.16 | 54.34 | 944,912 | -0.81(-1.47%) |
Feb 10, 2021 | 54.41 | 55.22 | 53.91 | 55.15 | 1,204,967 | +0.99(+1.84%) |
Feb 09, 2021 | 54.31 | 54.50 | 53.45 | 54.16 | 931,232 | -0.55(-1.01%) |
Feb 08, 2021 | 53.28 | 54.95 | 53.21 | 54.71 | 1,632,121 | +2.21(+4.21%) |
Feb 05, 2021 | 52.73 | 52.96 | 52.29 | 52.49 | 1,437,379 | +0.54(+1.04%) |
Feb 04, 2021 | 51.86 | 51.99 | 50.91 | 51.95 | 1,094,688 | +0.52(+1.00%) |
Feb 03, 2021 | 49.61 | 51.57 | 49.52 | 51.44 | 1,210,428 | +2.07(+4.19%) |
Feb 02, 2021 | 49.86 | 50.48 | 49.35 | 49.37 | 932,318 | +0.53(+1.09%) |
Feb 01, 2021 | 48.99 | 49.27 | 47.96 | 48.84 | 1,010,531 | +0.51(+1.05%) |
Jan 29, 2021 | 49.25 | 49.96 | 48.17 | 48.33 | 1,179,365 | -1.55(-3.12%) |
Jan 28, 2021 | 49.72 | 50.55 | 49.29 | 49.88 | 907,376 | +0.50(+1.01%) |
Jan 27, 2021 | 49.09 | 50.73 | 48.43 | 49.39 | 1,708,605 | -0.56(-1.12%) |
Jan 26, 2021 | 51.41 | 52.24 | 49.91 | 49.95 | 911,701 | -1.08(-2.12%) |
Jan 25, 2021 | 51.05 | 51.25 | 50.10 | 51.03 | 1,330,761 | -0.48(-0.93%) |
Jan 22, 2021 | 50.54 | 51.63 | 50.11 | 51.51 | 1,012,461 | -0.17(-0.33%) |
Jan 21, 2021 | 53.28 | 53.45 | 51.15 | 51.68 | 1,996,835 | -1.84(-3.43%) |
Jan 20, 2021 | 53.92 | 53.94 | 52.97 | 53.52 | 1,227,164 | +0.09(+0.17%) |
Jan 19, 2021 | 53.07 | 53.76 | 52.86 | 53.43 | 1,182,542 | +1.00(+1.91%) |
Jan 15, 2021 | 53.64 | 53.66 | 51.87 | 52.42 | 1,785,265 | -2.10(-3.84%) |
Jan 14, 2021 | 53.16 | 55.05 | 53.16 | 54.52 | 1,318,710 | +1.67(+3.16%) |
Jan 13, 2021 | 53.55 | 53.55 | 52.52 | 52.85 | 1,158,437 | -0.48(-0.90%) |
Jan 12, 2021 | 52.11 | 53.60 | 51.79 | 53.33 | 3,822,374 | +1.89(+3.68%) |
Jan 11, 2021 | 49.62 | 51.62 | 49.28 | 51.44 | 1,081,008 | +0.80(+1.58%) |
Jan 08, 2021 | 51.32 | 51.34 | 50.21 | 50.64 | 1,058,410 | -0.16(-0.31%) |
Jan 07, 2021 | 50.51 | 51.27 | 49.97 | 50.80 | 2,242,840 | +0.84(+1.69%) |
Jan 06, 2021 | 49.38 | 50.46 | 48.77 | 49.96 | 1,903,792 | +1.49(+3.08%) |
Jan 05, 2021 | 46.70 | 49.70 | 46.70 | 48.46 | 2,422,046 | +2.18(+4.70%) |
Jan 04, 2021 | 46.66 | 47.08 | 45.67 | 46.29 | 1,973,174 | +0.24(+0.52%) |
Dec 31, 2020 | 46.05 | 46.05 | 46.05 | 1,119,514 | -0.42(-0.90%) | |
Dec 30, 2020 | 45.72 | 46.89 | 45.69 | 46.47 | 1,119,514 | +0.75(+1.65%) |
Dec 29, 2020 | 46.33 | 46.42 | 45.49 | 45.71 | 1,010,953 | -0.27(-0.58%) |
Dec 28, 2020 | 46.59 | 47.07 | 45.88 | 45.98 | 1,045,212 | -0.34(-0.73%) |
Dec 24, 2020 | 46.74 | 46.74 | 45.93 | 46.31 | 563,329 | -0.39(-0.84%) |
Dec 23, 2020 | 46.01 | 47.31 | 45.93 | 46.71 | 1,132,293 | +1.15(+2.53%) |
Dec 22, 2020 | 46.26 | 46.42 | 45.52 | 45.55 | 1,056,099 | -0.73(-1.57%) |
Dec 21, 2020 | 45.33 | 46.70 | 44.92 | 46.28 | 1,520,661 | -0.83(-1.77%) |
Dec 18, 2020 | 47.94 | 48.12 | 46.84 | 47.11 | 1,409,562 | -0.83(-1.72%) |
Dec 17, 2020 | 48.62 | 48.62 | 47.62 | 47.94 | 994,793 | -0.23(-0.47%) |
Dec 16, 2020 | 48.55 | 48.67 | 47.83 | 48.17 | 952,887 | -0.21(-0.44%) |
Dec 15, 2020 | 47.80 | 48.62 | 47.27 | 48.38 | 1,055,746 | +0.96(+2.02%) |
Dec 14, 2020 | 49.91 | 49.91 | 47.29 | 47.42 | 1,479,119 | -1.71(-3.49%) |
Dec 11, 2020 | 49.35 | 49.35 | 48.41 | 49.13 | 1,155,919 | -0.59(-1.18%) |
Dec 10, 2020 | 48.18 | 50.18 | 48.04 | 49.72 | 1,428,528 | +1.59(+3.30%) |
Dec 09, 2020 | 48.47 | 49.28 | 47.44 | 48.13 | 1,378,497 | +0.11(+0.22%) |
Dec 08, 2020 | 46.75 | 48.41 | 46.69 | 48.03 | 1,060,497 | +0.81(+1.71%) |
Dec 07, 2020 | 47.89 | 47.90 | 46.82 | 47.22 | 1,068,977 | -1.16(-2.40%) |
Dec 04, 2020 | 46.68 | 48.39 | 46.68 | 48.38 | 1,485,353 | +2.50(+5.46%) |
Dec 03, 2020 | 45.56 | 46.38 | 45.08 | 45.88 | 1,423,521 | +0.51(+1.12%) |
Dec 02, 2020 | 43.85 | 46.08 | 43.78 | 45.37 | 1,598,486 | +1.36(+3.09%) |